KissMeData/263860/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	205100	721139210	8880	8880	8880	8880	663
3	20240723	205000	721139210	8880	8880	8880	8880	0
4	20240723	204900	721139210	8880	8880	8880	8880	0
5	20240723	204800	721139210	8880	8880	8880	8880	0
6	20240723	204700	721139210	8880	8880	8880	8880	0
7	20240723	204600	721139210	8880	8880	8880	8880	0
8	20240723	204500	721139210	8880	8880	8880	8880	0
9	20240723	204400	721139210	8880	8880	8880	8880	0
10	20240723	204300	721139210	8880	8880	8880	8880	0
11	20240723	204200	721139210	8880	8880	8880	8880	0
12	20240723	204100	721139210	8880	8880	8880	8880	0
13	20240723	204000	721139210	8880	8880	8880	8880	0
14	20240723	203900	721139210	8880	8880	8880	8880	0
15	20240723	203800	721139210	8880	8880	8880	8880	0
16	20240723	203700	721139210	8880	8880	8880	8880	0
17	20240723	203600	721139210	8880	8880	8880	8880	0
18	20240723	203500	721139210	8880	8880	8880	8880	0
19	20240723	203400	721139210	8880	8880	8880	8880	0
20	20240723	203300	721139210	8880	8880	8880	8880	0
21	20240723	203200	721139210	8880	8880	8880	8880	0
22	20240723	203100	721139210	8880	8880	8880	8880	0
23	20240723	203000	721139210	8880	8880	8880	8880	0
24	20240723	202900	721139210	8880	8880	8880	8880	0
25	20240723	202800	721139210	8880	8880	8880	8880	0
26	20240723	202700	721139210	8880	8880	8880	8880	0
27	20240723	202600	721139210	8880	8880	8880	8880	0
28	20240723	202500	721139210	8880	8880	8880	8880	0
29	20240723	202400	721139210	8880	8880	8880	8880	0
30	20240723	202300	721139210	8880	8880	8880	8880	0
31	20240723	202200	721139210	8880	8880	8880	8880	0
32	20240723	202100	721139210	8880	8880	8880	8880	663
33	20240723	202000	721139210	8880	8880	8880	8880	0
34	20240723	201900	721139210	8880	8880	8880	8880	0
35	20240723	201800	721139210	8880	8880	8880	8880	0
36	20240723	201700	721139210	8880	8880	8880	8880	0
37	20240723	201600	721139210	8880	8880	8880	8880	0
38	20240723	201500	721139210	8880	8880	8880	8880	0
39	20240723	201400	721139210	8880	8880	8880	8880	0
40	20240723	201300	721139210	8880	8880	8880	8880	0
41	20240723	201200	721139210	8880	8880	8880	8880	0
42	20240723	201100	721139210	8880	8880	8880	8880	0
43	20240723	201000	721139210	8880	8880	8880	8880	0
44	20240723	200900	721139210	8880	8880	8880	8880	0
45	20240723	200800	721139210	8880	8880	8880	8880	0
46	20240723	200700	721139210	8880	8880	8880	8880	0
47	20240723	200600	721139210	8880	8880	8880	8880	0
48	20240723	200500	721139210	8880	8880	8880	8880	0
49	20240723	200400	721139210	8880	8880	8880	8880	0
50	20240723	200300	721139210	8880	8880	8880	8880	0
51	20240723	200200	721139210	8880	8880	8880	8880	0
52	20240723	200100	721139210	8880	8880	8880	8880	0
53	20240723	200000	721139210	8880	8880	8880	8880	0
54	20240723	195900	721139210	8880	8880	8880	8880	0
55	20240723	195800	721139210	8880	8880	8880	8880	0
56	20240723	195700	721139210	8880	8880	8880	8880	0
57	20240723	195600	721139210	8880	8880	8880	8880	0
58	20240723	195500	721139210	8880	8880	8880	8880	0
59	20240723	195400	721139210	8880	8880	8880	8880	0
60	20240723	195300	721139210	8880	8880	8880	8880	0
61	20240723	195200	721139210	8880	8880	8880	8880	0
62	20240723	195100	721139210	8880	8880	8880	8880	663
63	20240723	195000	721139210	8880	8880	8880	8880	0
64	20240723	194900	721139210	8880	8880	8880	8880	0
65	20240723	194800	721139210	8880	8880	8880	8880	0
66	20240723	194700	721139210	8880	8880	8880	8880	0
67	20240723	194600	721139210	8880	8880	8880	8880	0
68	20240723	194500	721139210	8880	8880	8880	8880	0
69	20240723	194400	721139210	8880	8880	8880	8880	0
70	20240723	194300	721139210	8880	8880	8880	8880	0
71	20240723	194200	721139210	8880	8880	8880	8880	0
72	20240723	194100	721139210	8880	8880	8880	8880	0
73	20240723	194000	721139210	8880	8880	8880	8880	0
74	20240723	193900	721139210	8880	8880	8880	8880	0
75	20240723	193800	721139210	8880	8880	8880	8880	0
76	20240723	193700	721139210	8880	8880	8880	8880	0
77	20240723	193600	721139210	8880	8880	8880	8880	0
78	20240723	193500	721139210	8880	8880	8880	8880	0
79	20240723	193400	721139210	8880	8880	8880	8880	0
80	20240723	193300	721139210	8880	8880	8880	8880	0
81	20240723	193200	721139210	8880	8880	8880	8880	0
82	20240723	193100	721139210	8880	8880	8880	8880	0
83	20240723	193000	721139210	8880	8880	8880	8880	0
84	20240723	192900	721139210	8880	8880	8880	8880	0
85	20240723	192800	721139210	8880	8880	8880	8880	0
86	20240723	192700	721139210	8880	8880	8880	8880	0
87	20240723	192600	721139210	8880	8880	8880	8880	0
88	20240723	192500	721139210	8880	8880	8880	8880	0
89	20240723	192400	721139210	8880	8880	8880	8880	0
90	20240723	192300	721139210	8880	8880	8880	8880	0
91	20240723	192200	721139210	8880	8880	8880	8880	0
92	20240723	192100	721139210	8880	8880	8880	8880	663
93	20240723	192000	721139210	8880	8880	8880	8880	0
94	20240723	191900	721139210	8880	8880	8880	8880	0
95	20240723	191800	721139210	8880	8880	8880	8880	0
96	20240723	191700	721139210	8880	8880	8880	8880	0
97	20240723	191600	721139210	8880	8880	8880	8880	0
98	20240723	191500	721139210	8880	8880	8880	8880	0
99	20240723	191400	721139210	8880	8880	8880	8880	0
100	20240723	191300	721139210	8880	8880	8880	8880	0
101	20240723	191200	721139210	8880	8880	8880	8880	0
102	20240723	191100	721139210	8880	8880	8880	8880	0
103	20240723	191000	721139210	8880	8880	8880	8880	0
104	20240723	190900	721139210	8880	8880	8880	8880	0
105	20240723	190800	721139210	8880	8880	8880	8880	0
106	20240723	190700	721139210	8880	8880	8880	8880	0
107	20240723	190600	721139210	8880	8880	8880	8880	0
108	20240723	190500	721139210	8880	8880	8880	8880	0
109	20240723	190400	721139210	8880	8880	8880	8880	0
110	20240723	190300	721139210	8880	8880	8880	8880	0
111	20240723	190200	721139210	8880	8880	8880	8880	0
112	20240723	190100	721139210	8880	8880	8880	8880	0
113	20240723	190000	721139210	8880	8880	8880	8880	0
114	20240723	185900	721139210	8880	8880	8880	8880	0
115	20240723	185800	721139210	8880	8880	8880	8880	0
116	20240723	185700	721139210	8880	8880	8880	8880	0
117	20240723	185600	721139210	8880	8880	8880	8880	0
118	20240723	185500	721139210	8880	8880	8880	8880	0
119	20240723	185400	721139210	8880	8880	8880	8880	0
120	20240723	185300	721139210	8880	8880	8880	8880	0
121	20240723	185200	721139210	8880	8880	8880	8880	0
122	20240723	185100	721139210	8880	8880	8880	8880	663
123	20240723	185000	721139210	8880	8880	8880	8880	0
124	20240723	184900	721139210	8880	8880	8880	8880	0
125	20240723	184800	721139210	8880	8880	8880	8880	0
126	20240723	184700	721139210	8880	8880	8880	8880	0
127	20240723	184600	721139210	8880	8880	8880	8880	0
128	20240723	184500	721139210	8880	8880	8880	8880	0
129	20240723	184400	721139210	8880	8880	8880	8880	0
130	20240723	184300	721139210	8880	8880	8880	8880	0
131	20240723	184200	721139210	8880	8880	8880	8880	0
132	20240723	184100	721139210	8880	8880	8880	8880	0
133	20240723	184000	721139210	8880	8880	8880	8880	0
134	20240723	183900	721139210	8880	8880	8880	8880	0
135	20240723	183800	721139210	8880	8880	8880	8880	0
136	20240723	183700	721139210	8880	8880	8880	8880	0
137	20240723	183600	721139210	8880	8880	8880	8880	0
138	20240723	183500	721139210	8880	8880	8880	8880	0
139	20240723	183400	721139210	8880	8880	8880	8880	0
140	20240723	183300	721139210	8880	8880	8880	8880	0
141	20240723	183200	721139210	8880	8880	8880	8880	0
142	20240723	183100	721139210	8880	8880	8880	8880	0
143	20240723	183000	721139210	8880	8880	8880	8880	0
144	20240723	182900	721139210	8880	8880	8880	8880	0
145	20240723	182800	721139210	8880	8880	8880	8880	0
146	20240723	182700	721139210	8880	8880	8880	8880	0
147	20240723	182600	721139210	8880	8880	8880	8880	0
148	20240723	182500	721139210	8880	8880	8880	8880	0
149	20240723	182400	721139210	8880	8880	8880	8880	0
150	20240723	182300	721139210	8880	8880	8880	8880	0
151	20240723	182200	721139210	8880	8880	8880	8880	0
152	20240723	182100	721139210	8880	8880	8880	8880	663
153	20240723	182000	721139210	8880	8880	8880	8880	0
154	20240723	181900	721139210	8880	8880	8880	8880	0
155	20240723	181800	721139210	8880	8880	8880	8880	0
156	20240723	181700	721139210	8880	8880	8880	8880	0
157	20240723	181600	721139210	8880	8880	8880	8880	0
158	20240723	181500	721139210	8880	8880	8880	8880	0
159	20240723	181400	721139210	8880	8880	8880	8880	0
160	20240723	181300	721139210	8880	8880	8880	8880	0
161	20240723	181200	721139210	8880	8880	8880	8880	0
162	20240723	181100	721139210	8880	8880	8880	8880	0
163	20240723	181000	721139210	8880	8880	8880	8880	0
164	20240723	180900	721139210	8880	8880	8880	8880	0
165	20240723	180800	721139210	8880	8880	8880	8880	0
166	20240723	180700	721139210	8880	8880	8880	8880	0
167	20240723	180600	721139210	8880	8880	8880	8880	0
168	20240723	180500	721139210	8880	8880	8880	8880	0
169	20240723	180400	721139210	8880	8880	8880	8880	0
170	20240723	180300	721139210	8880	8880	8880	8880	0
171	20240723	180200	721139210	8880	8880	8880	8880	0
172	20240723	180100	721139210	8880	8880	8880	8880	0
173	20240723	180000	721139210	8880	8880	8880	8880	0
174	20240723	175900	721139210	8880	8880	8880	8880	0
175	20240723	175800	721139210	8880	8880	8880	8880	0
176	20240723	175700	721139210	8880	8880	8880	8880	0
177	20240723	175600	721139210	8880	8880	8880	8880	0
178	20240723	175500	721139210	8880	8880	8880	8880	0
179	20240723	175400	721139210	8880	8880	8880	8880	0
180	20240723	175300	721139210	8880	8880	8880	8880	0
181	20240723	175200	721139210	8880	8880	8880	8880	0
182	20240723	175100	721139210	8880	8880	8880	8880	663
183	20240723	175000	721139210	8880	8880	8880	8880	0
184	20240723	174900	721139210	8880	8880	8880	8880	0
185	20240723	174800	721139210	8880	8880	8880	8880	0
186	20240723	174700	721139210	8880	8880	8880	8880	0
187	20240723	174600	721139210	8880	8880	8880	8880	0
188	20240723	174500	721139210	8880	8880	8880	8880	0
189	20240723	174400	721139210	8880	8880	8880	8880	0
190	20240723	174300	721139210	8880	8880	8880	8880	0
191	20240723	174200	721139210	8880	8880	8880	8880	0
192	20240723	174100	721139210	8880	8880	8880	8880	0
193	20240723	174000	721139210	8880	8880	8880	8880	0
194	20240723	173900	721139210	8880	8880	8880	8880	0
195	20240723	173800	721139210	8880	8880	8880	8880	0
196	20240723	173700	721139210	8880	8880	8880	8880	0
197	20240723	173600	721139210	8880	8880	8880	8880	0
198	20240723	173500	721139210	8880	8880	8880	8880	0
199	20240723	173400	721139210	8880	8880	8880	8880	0
200	20240723	173300	721139210	8880	8880	8880	8880	0
201	20240723	173200	721139210	8880	8880	8880	8880	0
202	20240723	173100	721139210	8880	8880	8880	8880	0
203	20240723	173000	721139210	8880	8880	8880	8880	0
204	20240723	172900	721139210	8880	8880	8880	8880	0
205	20240723	172800	721139210	8880	8880	8880	8880	0
206	20240723	172700	721139210	8880	8880	8880	8880	0
207	20240723	172600	721139210	8880	8880	8880	8880	0
208	20240723	172500	721139210	8880	8880	8880	8880	0
209	20240723	172400	721139210	8880	8880	8880	8880	0
210	20240723	172300	721139210	8880	8880	8880	8880	0
211	20240723	172200	721139210	8880	8880	8880	8880	0
212	20240723	172100	721139210	8880	8880	8880	8880	663
213	20240723	172000	721139210	8880	8880	8880	8880	0
214	20240723	171900	721139210	8880	8880	8880	8880	0
215	20240723	171800	721139210	8880	8880	8880	8880	0
216	20240723	171700	721139210	8880	8880	8880	8880	0
217	20240723	171600	721139210	8880	8880	8880	8880	0
218	20240723	171500	721139210	8880	8880	8880	8880	0
219	20240723	171400	721139210	8880	8880	8880	8880	0
220	20240723	171300	721139210	8880	8880	8880	8880	0
221	20240723	171200	721139210	8880	8880	8880	8880	0
222	20240723	171100	721139210	8880	8880	8880	8880	0
223	20240723	171000	721139210	8880	8880	8880	8880	0
224	20240723	170900	721139210	8880	8880	8880	8880	0
225	20240723	170800	721139210	8880	8880	8880	8880	0
226	20240723	170700	721139210	8880	8880	8880	8880	0
227	20240723	170600	721139210	8880	8880	8880	8880	0
228	20240723	170500	721139210	8880	8880	8880	8880	0
229	20240723	170400	721139210	8880	8880	8880	8880	0
230	20240723	170300	721139210	8880	8880	8880	8880	0
231	20240723	170200	721139210	8880	8880	8880	8880	0
232	20240723	170100	721139210	8880	8880	8880	8880	0
233	20240723	170000	721139210	8880	8880	8880	8880	0
234	20240723	165900	721139210	8880	8880	8880	8880	0
235	20240723	165800	721139210	8880	8880	8880	8880	0
236	20240723	165700	721139210	8880	8880	8880	8880	0
237	20240723	165600	721139210	8880	8880	8880	8880	0
238	20240723	165500	721139210	8880	8880	8880	8880	0
239	20240723	165400	721139210	8880	8880	8880	8880	0
240	20240723	165300	721139210	8880	8880	8880	8880	0
241	20240723	165200	721139210	8880	8880	8880	8880	0
242	20240723	165100	721139210	8880	8880	8880	8880	663
243	20240723	165000	721139210	8880	8880	8880	8880	0
244	20240723	164900	721139210	8880	8880	8880	8880	0
245	20240723	164800	721139210	8880	8880	8880	8880	0
246	20240723	164700	721139210	8880	8880	8880	8880	0
247	20240723	164600	721139210	8880	8880	8880	8880	0
248	20240723	164500	721139210	8880	8880	8880	8880	0
249	20240723	164400	721139210	8880	8880	8880	8880	0
250	20240723	164300	721139210	8880	8880	8880	8880	0
251	20240723	164200	721139210	8880	8880	8880	8880	0
252	20240723	164100	721139210	8880	8880	8880	8880	0
253	20240723	164000	721139210	8880	8880	8880	8880	0
254	20240723	163900	721139210	8880	8880	8880	8880	0
255	20240723	163800	721139210	8880	8880	8880	8880	0
256	20240723	163700	721139210	8880	8880	8880	8880	0
257	20240723	163600	721139210	8880	8880	8880	8880	0
258	20240723	163500	721139210	8880	8880	8880	8880	0
259	20240723	163400	721139210	8880	8880	8880	8880	0
260	20240723	163300	721139210	8880	8880	8880	8880	0
261	20240723	163200	721139210	8880	8880	8880	8880	0
262	20240723	163100	721139210	8880	8880	8880	8880	0
263	20240723	163000	721139210	8880	8880	8880	8880	0
264	20240723	162900	721139210	8880	8880	8880	8880	0
265	20240723	162800	721139210	8880	8880	8880	8880	0
266	20240723	162700	721139210	8880	8880	8880	8880	0
267	20240723	162600	721139210	8880	8880	8880	8880	0
268	20240723	162500	721139210	8880	8880	8880	8880	0
269	20240723	162400	721139210	8880	8880	8880	8880	0
270	20240723	162300	721139210	8880	8880	8880	8880	0
271	20240723	162200	721139210	8880	8880	8880	8880	0
272	20240723	162100	721139210	8880	8880	8880	8880	663
273	20240723	162000	721139210	8880	8880	8880	8880	0
274	20240723	161900	721139210	8880	8880	8880	8880	0
275	20240723	161800	721139210	8880	8880	8880	8880	0
276	20240723	161700	721139210	8880	8880	8880	8880	0
277	20240723	161600	721139210	8880	8880	8880	8880	0
278	20240723	161500	721139210	8880	8880	8880	8880	0
279	20240723	161400	721139210	8880	8880	8880	8880	0
280	20240723	161300	721139210	8880	8880	8880	8880	0
281	20240723	161200	721139210	8880	8880	8880	8880	0
282	20240723	161100	721139210	8880	8880	8880	8880	0
283	20240723	161000	721139210	8880	8880	8880	8880	0
284	20240723	160900	721139210	8880	8880	8880	8880	0
285	20240723	160800	721139210	8880	8880	8880	8880	0
286	20240723	160700	721139210	8880	8880	8880	8880	0
287	20240723	160600	721139210	8880	8880	8880	8880	0
288	20240723	160500	721139210	8880	8880	8880	8880	0
289	20240723	160400	721139210	8880	8880	8880	8880	0
290	20240723	160300	721139210	8880	8880	8880	8880	0
291	20240723	160200	721139210	8880	8880	8880	8880	0
292	20240723	160100	721139210	8880	8880	8880	8880	0
293	20240723	160000	721139210	8880	8880	8880	8880	0
294	20240723	155900	721139210	8880	8880	8880	8880	0
295	20240723	155800	721139210	8880	8880	8880	8880	0
296	20240723	155700	721139210	8880	8880	8880	8880	0
297	20240723	155600	721139210	8880	8880	8880	8880	0
298	20240723	155500	721139210	8880	8880	8880	8880	0
299	20240723	155400	721139210	8880	8880	8880	8880	0
300	20240723	155300	721139210	8880	8880	8880	8880	0
301	20240723	155200	721139210	8880	8880	8880	8880	0
302	20240723	155100	721139210	8880	8880	8880	8880	663
303	20240723	155000	721139210	8880	8880	8880	8880	0
304	20240723	154900	721139210	8880	8880	8880	8880	0
305	20240723	154800	721139210	8880	8880	8880	8880	0
306	20240723	154700	721139210	8880	8880	8880	8880	0
307	20240723	154600	721139210	8880	8880	8880	8880	0
308	20240723	154500	721139210	8880	8880	8880	8880	0
309	20240723	154400	721139210	8880	8880	8880	8880	0
310	20240723	154300	721139210	8880	8880	8880	8880	0
311	20240723	154200	721139210	8880	8880	8880	8880	0
312	20240723	154100	721139210	8880	8880	8880	8880	0
313	20240723	154000	721139210	8880	8880	8880	8880	0
314	20240723	153900	721139210	8880	8880	8880	8880	0
315	20240723	153800	721139210	8880	8880	8880	8880	0
316	20240723	153700	721139210	8880	8880	8880	8880	0
317	20240723	153600	721139210	8880	8880	8880	8880	0
318	20240723	153500	721139210	8880	8880	8880	8880	0
319	20240723	153400	721139210	8880	8880	8880	8880	0
320	20240723	153300	721139210	8880	8880	8880	8880	0
321	20240723	153200	721139210	8880	8880	8880	8880	0
322	20240723	153100	721139210	8880	8880	8880	8880	0
323	20240723	153000	721139210	8880	8880	8880	8880	663
324	20240723	152900	715251770	8930	8930	8930	8930	0
325	20240723	152800	715251770	8930	8930	8930	8930	0
326	20240723	152700	715251770	8930	8930	8930	8930	0
327	20240723	152600	715251770	8930	8930	8930	8930	0
328	20240723	152500	715251770	8930	8930	8930	8930	0
329	20240723	152400	715251770	8930	8930	8930	8930	0
330	20240723	152300	715251770	8930	8930	8930	8930	0
331	20240723	152200	715251770	8930	8930	8930	8930	0
332	20240723	152100	715251770	8930	8930	8930	8930	0
333	20240723	152000	715251770	8930	8930	8930	8930	0
334	20240723	151900	715251770	8930	8930	8930	8900	26
335	20240723	151800	715020190	8900	8900	8910	8890	536
336	20240723	151700	710252010	8910	8910	8920	8900	159
337	20240723	151600	708836310	8910	8900	8910	8900	201
338	20240723	151500	707047400	8900	8900	8900	8900	12
339	20240723	151400	706940600	8890	8900	8900	8890	145
340	20240723	151300	705650470	8890	8900	8900	8890	143
341	20240723	151200	704377970	8900	8920	8920	8900	256
342	20240723	151100	702099420	8900	8900	8900	8900	0
343	20240723	151000	702099420	8900	8920	8930	8900	187
344	20240723	150900	700434060	8930	8930	8930	8930	31
345	20240723	150800	700157230	8930	8930	8930	8930	30
346	20240723	150700	699889330	8970	8960	8970	8960	123
347	20240723	150600	698786350	8970	8970	8970	8970	0
348	20240723	150500	698786350	8970	8970	8970	8970	13
349	20240723	150400	698669740	9020	9020	9020	9020	0
350	20240723	150300	698669740	9020	8980	9020	8980	165
351	20240723	150200	697182040	9010	9010	9010	9010	0
352	20240723	150100	697182040	9010	9010	9010	9010	0
353	20240723	150000	697182040	9010	8910	9010	8900	168
354	20240723	145900	695677340	8910	8930	8930	8910	14
355	20240723	145800	695552460	8920	8920	8920	8920	1
356	20240723	145700	695543540	8920	8920	8920	8920	105
357	20240723	145600	694606940	8920	8920	8920	8920	1
358	20240723	145500	694598020	8920	8920	8920	8920	0
359	20240723	145400	694598020	8920	8920	8920	8900	205
360	20240723	145300	692771360	8930	8930	8930	8930	1
361	20240723	145200	692762430	8950	8950	8950	8950	23
362	20240723	145100	692556580	8970	8970	8970	8970	7
363	20240723	145000	692493790	8980	8980	8980	8980	21
364	20240723	144900	692305210	9060	9060	9060	9060	0
365	20240723	144800	692305210	9060	9060	9060	9060	0
366	20240723	144700	692305210	9060	9060	9060	9060	0
367	20240723	144600	692305210	9060	9060	9060	9060	0
368	20240723	144500	692305210	9060	9060	9060	9060	0
369	20240723	144400	692305210	9060	9050	9060	9050	90
370	20240723	144300	691490650	9060	8950	9060	8950	10
371	20240723	144200	691400430	8940	8940	8940	8940	0
372	20240723	144100	691400430	8940	8930	8940	8930	305
373	20240723	144000	688675470	8910	8910	8910	8910	0
374	20240723	143900	688675470	8910	8910	8910	8910	0
375	20240723	143800	688675470	8910	8910	8910	8910	17
376	20240723	143700	688524000	8910	8910	8910	8910	2
377	20240723	143600	688506180	8940	8940	8940	8940	0
378	20240723	143500	688506180	8940	8940	8940	8940	0
379	20240723	143400	688506180	8940	8940	8940	8940	1
380	20240723	143300	688497240	8940	8940	8940	8940	0
381	20240723	143200	688497240	8940	8940	8940	8940	1
382	20240723	143100	688488300	8930	8930	8930	8930	0
383	20240723	143000	688488300	8930	8930	8930	8900	340
384	20240723	142900	685456230	8940	8940	8940	8940	0
385	20240723	142800	685456230	8940	8940	8940	8940	0
386	20240723	142700	685456230	8940	8940	8940	8940	0
387	20240723	142600	685456230	8940	8940	8940	8940	2
388	20240723	142500	685438350	8920	8920	8920	8920	47
389	20240723	142400	685019110	8920	8920	8920	8920	50
390	20240723	142300	684573110	8920	8920	8920	8920	1
391	20240723	142200	684564190	8890	8890	8890	8890	0
392	20240723	142100	684564190	8890	8930	8930	8890	1349
393	20240723	142000	672552250	8930	8930	8930	8930	0
394	20240723	141900	672552250	8930	8930	8930	8930	0
395	20240723	141800	672552250	8930	8930	8930	8930	0
396	20240723	141700	672552250	8930	8930	8930	8930	5
397	20240723	141600	672507600	8930	8930	8930	8930	0
398	20240723	141500	672507600	8930	8930	8930	8930	0
399	20240723	141400	672507600	8930	8930	8930	8930	0
400	20240723	141300	672507600	8930	8930	8930	8930	9
401	20240723	141200	672427230	8940	8940	8940	8940	0
402	20240723	141100	672427230	8940	8940	8940	8940	1
403	20240723	141000	672418290	8910	8910	8910	8910	0
404	20240723	140900	672418290	8910	8920	8920	8910	101
405	20240723	140800	671518340	8910	8920	8920	8910	152
406	20240723	140700	670163050	8920	8920	8920	8920	0
407	20240723	140600	670163050	8920	8920	8920	8920	56
408	20240723	140500	669663530	8920	8920	8920	8920	159
409	20240723	140400	668245250	8940	8940	8940	8940	12
410	20240723	140300	668137970	8930	8930	8930	8930	0
411	20240723	140200	668137970	8930	8930	8930	8930	0
412	20240723	140100	668137970	8930	8930	8930	8930	0
413	20240723	140000	668137970	8930	8930	8930	8930	7
414	20240723	135900	668075460	8950	8950	8950	8950	0
415	20240723	135800	668075460	8950	8950	8950	8950	19
416	20240723	135700	667905410	8950	8960	8960	8950	17
417	20240723	135600	667753250	8960	8950	8960	8950	172
418	20240723	135500	666212340	8960	8920	8960	8920	22
419	20240723	135400	666015620	8910	8950	8950	8910	709
420	20240723	135300	659691730	8960	8960	8960	8960	88
421	20240723	135200	658903250	8960	8960	8960	8960	0
422	20240723	135100	658903250	8960	8950	8960	8950	16
423	20240723	135000	658760040	8940	8940	8940	8940	10
424	20240723	134900	658670640	8950	8950	8950	8950	0
425	20240723	134800	658670640	8950	8950	8950	8950	17
426	20240723	134700	658518490	8950	8960	8960	8950	57
427	20240723	134600	658008190	8960	8960	8960	8960	23
428	20240723	134500	657802110	8920	8970	8970	8920	393
429	20240723	134400	654291340	8990	8990	8990	8990	1
430	20240723	134300	654282350	8910	8910	8910	8910	0
431	20240723	134200	654282350	8910	8910	8910	8910	0
432	20240723	134100	654282350	8910	8940	8940	8910	581
433	20240723	134000	649100470	8940	8960	8960	8930	1081
434	20240723	133900	639430700	9010	9010	9020	8940	333
435	20240723	133800	636438260	9010	9010	9010	9010	50
436	20240723	133700	635987760	9010	9010	9010	9010	0
437	20240723	133600	635987760	9010	9030	9030	9010	191
438	20240723	133500	634264690	9030	9030	9030	9030	71
439	20240723	133400	633623560	9040	9040	9040	9040	4
440	20240723	133300	633587400	9040	9040	9040	9040	0
441	20240723	133200	633587400	9040	9040	9040	9040	0
442	20240723	133100	633587400	9040	9040	9040	9040	0
443	20240723	133000	633587400	9040	9090	9090	9040	10
444	20240723	132900	633496550	9100	9100	9100	9100	0
445	20240723	132800	633496550	9100	9100	9100	9100	0
446	20240723	132700	633496550	9100	9100	9100	9100	0
447	20240723	132600	633496550	9100	9100	9100	9090	387
448	20240723	132500	629975610	9040	9040	9040	9040	20
449	20240723	132400	629794810	9040	9040	9040	9040	65
450	20240723	132300	629207210	9040	9040	9040	9040	24
451	20240723	132200	628990250	9090	9090	9090	9090	0
452	20240723	132100	628990250	9090	9090	9090	9090	50
453	20240723	132000	628535750	9090	9090	9090	9090	1
454	20240723	131900	628526660	9090	9090	9090	9090	8
455	20240723	131800	628453940	9100	9100	9100	9100	1
456	20240723	131700	628444840	9100	9070	9100	9070	100
457	20240723	131600	627535510	9070	9050	9070	9050	239
458	20240723	131500	625371590	9050	9050	9050	9050	1
459	20240723	131400	625362540	9010	9010	9010	9010	0
460	20240723	131300	625362540	9010	9010	9010	9010	0
461	20240723	131200	625362540	9010	8990	9010	8990	572
462	20240723	131100	620212450	9000	9000	9000	9000	100
463	20240723	131000	619312450	9000	9000	9000	9000	108
464	20240723	130900	618340450	9000	9000	9000	9000	0
465	20240723	130800	618340450	9000	9000	9000	9000	0
466	20240723	130700	618340450	9000	9000	9000	9000	555
467	20240723	130600	613345450	8990	8990	8990	8990	0
468	20240723	130500	613345450	8990	8990	8990	8990	2
469	20240723	130400	613327470	8990	9000	9000	8990	22
470	20240723	130300	613129670	9000	9000	9000	9000	0
471	20240723	130200	613129670	9000	9000	9000	9000	0
472	20240723	130100	613129670	9000	9000	9000	9000	0
473	20240723	130000	613129670	9000	8990	9000	8990	7
474	20240723	125900	613066730	9000	9000	9000	9000	0
475	20240723	125800	613066730	9000	9000	9000	9000	0
476	20240723	125700	613066730	9000	9000	9000	9000	1
477	20240723	125600	613057730	9000	9000	9000	9000	1
478	20240723	125500	613048730	8990	8990	8990	8960	178
479	20240723	125400	611451890	9010	9010	9010	9010	0
480	20240723	125300	611451890	9010	9010	9010	9010	0
481	20240723	125200	611451890	9010	9010	9010	9010	0
482	20240723	125100	611451890	9010	9010	9010	9010	0
483	20240723	125000	611451890	9010	9040	9040	9010	1067
484	20240723	124900	601830100	9050	9050	9050	9050	0
485	20240723	124800	601830100	9050	9040	9050	9040	5
486	20240723	124700	601784890	9040	9040	9040	9040	6
487	20240723	124600	601730650	9040	9040	9040	9040	1
488	20240723	124500	601721610	9040	9020	9040	9020	11
489	20240723	124400	601622190	9010	9010	9010	9010	0
490	20240723	124300	601622190	9010	9030	9030	9010	280
491	20240723	124200	599098250	9030	9030	9030	9030	0
492	20240723	124100	599098250	9030	9030	9030	9030	0
493	20240723	124000	599098250	9030	9030	9030	9030	0
494	20240723	123900	599098250	9030	9030	9030	9030	0
495	20240723	123800	599098250	9030	9030	9030	9030	0
496	20240723	123700	599098250	9030	9030	9030	9030	0
497	20240723	123600	599098250	9030	9030	9030	9030	0
498	20240723	123500	599098250	9030	9030	9030	9030	3
499	20240723	123400	599071160	9020	9020	9020	9020	0
500	20240723	123300	599071160	9020	9020	9020	9020	0
501	20240723	123200	599071160	9020	9020	9020	9020	14
502	20240723	123100	598944880	9020	9020	9020	9020	89
503	20240723	123000	598142100	9020	9020	9020	9020	0
504	20240723	122900	598142100	9020	9030	9030	9020	186
505	20240723	122800	596463900	9030	9030	9030	9030	36
506	20240723	122700	596138820	9030	9030	9030	9030	0
507	20240723	122600	596138820	9030	9030	9030	9030	0
508	20240723	122500	596138820	9030	9030	9030	9030	0
509	20240723	122400	596138820	9030	9030	9030	9030	10
510	20240723	122300	596048520	9030	9030	9030	9030	115
511	20240723	122200	595010070	9030	9030	9030	9030	0
512	20240723	122100	595010070	9030	9030	9030	9030	1614
513	20240723	122000	580435650	9020	9020	9020	9020	0
514	20240723	121900	580435650	9020	9020	9020	9020	10
515	20240723	121800	580345450	9020	9020	9020	9020	0
516	20240723	121700	580345450	9020	9020	9020	9020	1
517	20240723	121600	580336430	9060	9060	9060	9060	197
518	20240723	121500	578551610	9020	9020	9020	9020	0
519	20240723	121400	578551610	9020	9020	9020	9020	0
520	20240723	121300	578551610	9020	9020	9020	9020	0
521	20240723	121200	578551610	9020	9020	9020	9020	0
522	20240723	121100	578551610	9020	9020	9020	9020	0
523	20240723	121000	578551610	9020	9020	9020	9020	0
524	20240723	120900	578551610	9020	9020	9020	9020	0
525	20240723	120800	578551610	9020	9050	9050	9010	85
526	20240723	120700	577784800	9060	9060	9060	9060	10
527	20240723	120600	577694200	9060	9060	9060	9060	0
528	20240723	120500	577694200	9060	9060	9060	9060	121
529	20240723	120400	576597940	9060	9060	9060	9060	0
530	20240723	120300	576597940	9060	9060	9060	9060	0
531	20240723	120200	576597940	9060	9060	9060	9060	1
532	20240723	120100	576588880	9060	9060	9060	9060	0
533	20240723	120000	576588880	9060	9060	9060	9060	0
534	20240723	115900	576588880	9060	9060	9060	9060	0
535	20240723	115800	576588880	9060	9060	9060	9060	0
536	20240723	115700	576588880	9060	9060	9060	9060	10
537	20240723	115600	576498280	9010	9010	9010	9010	0
538	20240723	115500	576498280	9010	9010	9010	9010	4
539	20240723	115400	576462240	9010	9010	9010	9010	0
540	20240723	115300	576462240	9010	9010	9010	9010	54
541	20240723	115200	575975700	8990	8990	8990	8990	0
542	20240723	115100	575975700	8990	8990	8990	8990	0
543	20240723	115000	575975700	8990	9050	9050	8990	21
544	20240723	114900	575786660	9070	9070	9070	9070	1
545	20240723	114800	575777590	9170	9170	9170	9170	0
546	20240723	114700	575777590	9170	9070	9170	9070	98
547	20240723	114600	574885040	9050	9190	9190	8950	255
548	20240723	114500	572598620	9190	9190	9190	9190	0
549	20240723	114400	572598620	9190	9110	9190	9110	3
550	20240723	114300	572571210	9190	9190	9200	9190	301
551	20240723	114200	569804750	9200	9200	9200	9200	240
552	20240723	114100	567596750	9200	9150	9200	9150	302
553	20240723	114000	564819600	9150	9150	9200	9150	447
554	20240723	113900	560723300	9140	8950	9140	8950	411
555	20240723	113800	557013610	8910	8910	8910	8910	0
556	20240723	113700	557013610	8910	8910	8910	8910	3
557	20240723	113600	556986880	8900	8900	8900	8900	0
558	20240723	113500	556986880	8900	8900	8900	8900	0
559	20240723	113400	556986880	8900	8900	8900	8900	3
560	20240723	113300	556960180	8890	8890	8890	8890	0
561	20240723	113200	556960180	8890	8890	8890	8890	0
562	20240723	113100	556960180	8890	8890	8890	8890	0
563	20240723	113000	556960180	8890	8890	8890	8890	1
564	20240723	112900	556951290	8880	8880	8880	8880	1
565	20240723	112800	556942410	8880	8880	8880	8880	2
566	20240723	112700	556924650	8880	8880	8880	8880	0
567	20240723	112600	556924650	8880	8900	8900	8880	93
568	20240723	112500	556098580	8900	8900	8900	8900	114
569	20240723	112400	555083980	8890	8890	8890	8890	20
570	20240723	112300	554906180	8890	8910	8910	8890	449
571	20240723	112200	550912010	8900	8900	8900	8900	0
572	20240723	112100	550912010	8900	8900	8900	8900	0
573	20240723	112000	550912010	8900	8900	8900	8900	0
574	20240723	111900	550912010	8900	8900	8900	8900	0
575	20240723	111800	550912010	8900	8900	8900	8900	0
576	20240723	111700	550912010	8900	8930	8930	8900	1669
577	20240723	111600	536033490	8930	8930	8930	8930	218
578	20240723	111500	534086750	8980	8980	8980	8980	0
579	20240723	111400	534086750	8980	8980	8980	8980	0
580	20240723	111300	534086750	8980	8970	8980	8970	2
581	20240723	111200	534068800	8930	8930	8930	8930	2
582	20240723	111100	534050940	8980	8980	8980	8980	10
583	20240723	111000	533961140	8980	8980	8980	8980	1
584	20240723	110900	533952160	8980	8980	8980	8980	0
585	20240723	110800	533952160	8980	8920	8980	8920	1920
586	20240723	110700	516806420	8930	8930	8930	8930	2
587	20240723	110600	516788560	8930	8930	8930	8930	10
588	20240723	110500	516699260	8930	8930	8930	8930	4
589	20240723	110400	516663540	8930	8930	8930	8930	1
590	20240723	110300	516654610	8930	8930	8930	8930	0
591	20240723	110200	516654610	8930	8920	8930	8920	116
592	20240723	110100	515619840	8910	8910	8910	8910	0
593	20240723	110000	515619840	8910	8910	8910	8910	0
594	20240723	105900	515619840	8910	8910	8920	8910	386
595	20240723	105800	512180520	8920	8930	8930	8920	176
596	20240723	105700	510610590	8930	8930	8930	8930	13
597	20240723	105600	510494500	8920	8920	8920	8920	1
598	20240723	105500	510485580	8920	8920	8920	8920	20
599	20240723	105400	510307180	8920	8920	8920	8920	50
600	20240723	105300	509861180	8920	8910	8920	8910	34
601	20240723	105200	509557910	8930	8930	8930	8930	14
602	20240723	105100	509432890	8930	8930	8930	8930	81
603	20240723	105000	508709560	8930	8910	8930	8900	1827
604	20240723	104900	492442480	8920	8920	8920	8920	1
605	20240723	104800	492433560	8910	8910	8910	8910	4
606	20240723	104700	492397920	8920	8930	8930	8920	107
607	20240723	104600	491443470	8920	8930	8930	8920	147
608	20240723	104500	490130820	8970	8970	8970	8970	0
609	20240723	104400	490130820	8970	8970	8970	8970	0
610	20240723	104300	490130820	8970	8970	8970	8970	3
611	20240723	104200	490103910	8970	8970	8970	8970	5
612	20240723	104100	490059060	8940	8940	8940	8940	274
613	20240723	104000	487609500	8940	8940	8940	8940	8
614	20240723	103900	487537980	8940	8940	8940	8940	120
615	20240723	103800	486465180	8940	8940	8940	8940	0
616	20240723	103700	486465180	8940	8940	8940	8940	7
617	20240723	103600	486402600	8940	8940	8950	8940	155
618	20240723	103500	485016600	8930	8930	8930	8930	50
619	20240723	103400	484570100	8970	8970	8970	8970	0
620	20240723	103300	484570100	8970	8970	8970	8970	0
621	20240723	103200	484570100	8970	8970	8970	8970	0
622	20240723	103100	484570100	8970	8900	8970	8900	1497
623	20240723	103000	471246100	8900	8920	8920	8900	1916
624	20240723	102900	454181860	8920	8930	8930	8920	271
625	20240723	102800	451762140	8930	8940	8940	8930	74
626	20240723	102700	451101040	8940	8940	8940	8940	195
627	20240723	102600	449357740	8940	8940	8940	8940	5
628	20240723	102500	449313040	8940	8980	8980	8940	201
629	20240723	102400	447515880	8930	8930	8930	8930	0
630	20240723	102300	447515880	8930	8950	8950	8930	431
631	20240723	102200	443658450	8950	8980	8980	8920	207
632	20240723	102100	441806890	8930	8920	8930	8920	888
633	20240723	102000	433878720	8930	8950	8950	8930	1537
634	20240723	101900	420138670	8970	9030	9030	8900	4568
635	20240723	101800	379049840	9040	9040	9040	9040	754
636	20240723	101700	372233680	9040	9050	9050	9040	625
637	20240723	101600	366579770	9050	9070	9070	9050	2593
638	20240723	101500	343110510	9080	9090	9090	9080	100
639	20240723	101400	342202070	9090	9100	9100	9090	481
640	20240723	101300	337827020	9110	9110	9110	9110	0
641	20240723	101200	337827020	9110	9110	9110	9110	141
642	20240723	101100	336542510	9110	9160	9160	9110	102
643	20240723	101000	335613190	9120	9120	9120	9120	99
644	20240723	100900	334710310	9120	9120	9120	9120	10
645	20240723	100800	334619110	9120	9120	9120	9120	110
646	20240723	100700	333615910	9130	9130	9130	9130	10
647	20240723	100600	333524610	9130	9130	9130	9120	213
648	20240723	100500	331579940	9120	9160	9160	9120	18
649	20240723	100400	331415280	9200	9200	9200	9200	0
650	20240723	100300	331415280	9200	9200	9200	9200	0
651	20240723	100200	331415280	9200	9200	9200	9200	0
652	20240723	100100	331415280	9200	9200	9200	9200	6
653	20240723	100000	331360080	9200	9150	9200	9120	101
654	20240723	095900	330436550	9160	9160	9160	9160	115
655	20240723	095800	329383150	9200	9200	9200	9200	108
656	20240723	095700	328389550	9210	9210	9210	9210	100
657	20240723	095600	327468550	9210	9150	9230	9130	1551
658	20240723	095500	313266230	9120	9120	9160	9120	157
659	20240723	095400	311834310	9130	9140	9140	9130	359
660	20240723	095300	308554160	9140	9140	9140	9140	11
661	20240723	095200	308453620	9150	9140	9150	9140	89
662	20240723	095100	307640130	9150	9150	9150	9150	0
663	20240723	095000	307640130	9150	9150	9150	9150	405
664	20240723	094900	303934380	9150	9150	9150	9150	37
665	20240723	094800	303595830	9150	9160	9160	9150	177
666	20240723	094700	301976250	9160	9170	9170	9160	50
667	20240723	094600	301518240	9150	9150	9150	9150	8
668	20240723	094500	301445040	9160	9160	9160	9160	30
669	20240723	094400	301170240	9160	9170	9170	9160	259
670	20240723	094300	298795750	9170	9180	9180	9170	1156
671	20240723	094200	288195060	9180	9210	9220	9180	1616
672	20240723	094100	273331410	9220	9210	9220	9210	210
673	20240723	094000	271395310	9210	9230	9230	9210	30
674	20240723	093900	271118710	9210	9210	9210	9210	111
675	20240723	093800	270096400	9240	9200	9240	9200	101
676	20240723	093700	269164690	9200	9200	9200	9200	670
677	20240723	093600	263000690	9180	9180	9180	9180	310
678	20240723	093500	260154890	9170	9160	9170	9160	843
679	20240723	093400	252428010	9160	9160	9160	9150	291
680	20240723	093300	249762550	9180	9180	9180	9180	36
681	20240723	093200	249432070	9160	9150	9180	9150	2893
682	20240723	093100	222933910	9140	9170	9190	9140	1288
683	20240723	093000	211138080	9190	9200	9240	9190	2085
684	20240723	092900	191974180	9200	9230	9230	9200	929
685	20240723	092800	183418720	9280	9280	9280	9280	5
686	20240723	092700	183372320	9290	9290	9290	9290	0
687	20240723	092600	183372320	9290	9270	9290	9270	230
688	20240723	092500	181240020	9300	9300	9300	9300	0
689	20240723	092400	181240020	9300	9200	9300	9200	748
690	20240723	092300	174334370	9240	9220	9240	9200	483
691	20240723	092200	169879000	9250	9320	9340	9210	2033
692	20240723	092100	151041710	9320	9300	9330	9300	550
693	20240723	092000	145912220	9290	9270	9290	9240	582
694	20240723	091900	140514000	9260	9190	9260	9190	143
695	20240723	091800	139191400	9260	9190	9260	9190	1070
696	20240723	091700	129297960	9200	9200	9200	9200	19
697	20240723	091600	129123160	9150	9180	9190	9150	91
698	20240723	091500	128288420	9170	9130	9170	9130	371
699	20240723	091400	124891960	9130	9120	9130	9120	2
700	20240723	091300	124873710	9120	9110	9120	9110	186
701	20240723	091200	123179240	9110	9120	9120	9110	214
702	20240723	091100	121228970	9110	9120	9120	9110	477
703	20240723	091000	116881890	9120	9120	9120	9120	278
704	20240723	090900	114346530	9110	9100	9110	9100	86
705	20240723	090800	113563900	9100	9090	9100	9080	421
706	20240723	090700	109736940	9090	9080	9090	9080	144
707	20240723	090600	108429250	9080	9080	9110	9070	1480
708	20240723	090500	94984540	9100	9120	9120	9100	777
709	20240723	090400	87903640	9120	9080	9130	9070	738
710	20240723	090300	81175500	9120	9070	9120	9040	2221
711	20240723	090200	60955870	9070	9090	9130	9070	635
712	20240723	090100	55170480	9120	9060	9120	9040	2270
713	20240723	090000	34608340	9060	9000	9070	8980	3841